*ST国华 sz.000004
2.76
nan%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.00 | 11.45 | 10.96 | 11.14 | +2.20% | 0.69 | 4.88% |
| 2026-01-15 | 11.30 | 11.64 | 10.89 | 10.90 | -4.39% | 0.47 | 3.34% |
| 2026-01-14 | 11.14 | 11.58 | 11.01 | 11.40 | +2.33% | 0.67 | 4.64% |
| 2026-01-13 | 10.62 | 11.14 | 10.52 | 11.14 | +5.00% | 0.60 | 4.34% |
| 2026-01-12 | 10.55 | 10.68 | 10.46 | 10.61 | +0.28% | 0.34 | 2.52% |
| 2026-01-09 | 10.43 | 10.67 | 10.43 | 10.58 | +1.63% | 0.25 | 1.89% |
| 2026-01-08 | 10.60 | 10.73 | 10.38 | 10.41 | -2.25% | 0.39 | 2.91% |
| 2026-01-07 | 10.97 | 11.00 | 10.58 | 10.65 | -2.92% | 0.27 | 2.03% |
| 2026-01-06 | 10.93 | 11.15 | 10.90 | 10.97 | +0.37% | 0.29 | 2.06% |
| 2026-01-05 | 11.08 | 11.08 | 10.73 | 10.93 | -1.35% | 0.41 | 3.00% |
| 2025-12-31 | 11.30 | 11.35 | 11.07 | 11.08 | -1.69% | 0.20 | 1.43% |
| 2025-12-30 | 10.84 | 11.41 | 10.73 | 11.27 | +3.58% | 0.46 | 3.25% |
| 2025-12-29 | 10.90 | 11.20 | 10.71 | 10.88 | -0.09% | 0.30 | 2.18% |
| 2025-12-26 | 10.91 | 10.99 | 10.73 | 10.89 | -0.27% | 0.23 | 1.70% |
| 2025-12-25 | 10.58 | 10.92 | 10.58 | 10.92 | +3.21% | 0.29 | 2.13% |
| 2025-12-24 | 10.32 | 10.76 | 10.16 | 10.58 | +2.92% | 0.24 | 1.79% |
| 2025-12-23 | 10.59 | 10.85 | 10.12 | 10.28 | -2.93% | 0.30 | 2.27% |
| 2025-12-22 | 10.58 | 10.74 | 10.51 | 10.59 | +0.19% | 0.17 | 1.25% |
| 2025-12-19 | 10.40 | 10.62 | 10.34 | 10.57 | +1.34% | 0.15 | 1.11% |
| 2025-12-18 | 10.20 | 10.65 | 10.18 | 10.43 | +2.25% | 0.24 | 1.84% |